Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	254.78	263.97	253.90	262.74	220,900	+9.59(+3.79%)
Mar 27, 2024	251.49	256.31	251.43	253.15	167,122	+4.14(+1.66%)
Mar 26, 2024	246.82	250.46	243.97	249.01	178,335	+4.02(+1.64%)
Mar 25, 2024	247.48	247.91	242.56	245.00	146,694	-1.62(-0.66%)
Mar 22, 2024	247.87	248.05	244.37	246.62	113,123	-1.98(-0.80%)
Mar 21, 2024	240.69	249.24	240.69	248.59	165,812	+11.28(+4.75%)
Mar 20, 2024	230.23	238.34	229.68	237.32	115,489	+7.64(+3.33%)
Mar 19, 2024	228.62	230.22	224.95	229.68	114,081	+0.03(+0.01%)
Mar 18, 2024	225.67	233.78	222.36	229.65	164,302	+4.04(+1.79%)
Mar 15, 2024	220.00	228.15	220.00	225.61	838,313	+3.78(+1.70%)
Mar 14, 2024	226.66	226.66	218.82	221.83	197,584	-3.68(-1.63%)
Mar 13, 2024	220.11	227.43	218.64	225.51	323,817	+7.12(+3.26%)
Mar 12, 2024	221.35	221.47	217.77	218.39	113,209	-2.26(-1.02%)
Mar 11, 2024	222.47	222.47	218.22	220.65	153,126	-2.64(-1.18%)
Mar 08, 2024	225.89	229.86	221.97	223.29	140,068	-1.31(-0.58%)
Mar 07, 2024	221.67	224.99	218.86	224.60	166,642	+3.11(+1.40%)
Mar 06, 2024	225.41	226.12	221.36	221.49	123,330	-0.43(-0.19%)
Mar 05, 2024	233.38	235.61	220.43	221.92	170,182	-12.64(-5.39%)
Mar 04, 2024	241.09	242.62	234.03	234.56	188,948	-6.98(-2.89%)
Mar 01, 2024	240.49	242.91	237.00	241.53	182,445	+0.57(+0.24%)
Feb 29, 2024	238.75	241.16	235.47	240.97	208,378	+6.00(+2.55%)
Feb 28, 2024	231.38	236.82	229.93	234.97	158,935	+3.62(+1.56%)
Feb 27, 2024	225.69	232.31	224.74	231.35	158,554	+6.85(+3.05%)
Feb 26, 2024	220.22	226.74	220.22	224.50	158,900	+4.12(+1.87%)
Feb 23, 2024	218.05	221.22	215.48	220.38	101,904	+3.82(+1.76%)
Feb 22, 2024	219.12	222.62	216.06	216.56	157,979	-1.88(-0.86%)
Feb 21, 2024	217.44	219.36	214.22	218.44	165,085	-0.72(-0.33%)
Feb 20, 2024	223.29	225.94	218.82	219.16	205,986	-7.98(-3.51%)
Feb 16, 2024	236.85	236.90	226.72	227.14	133,967	-10.98(-4.61%)
Feb 15, 2024	234.13	238.47	228.97	238.12	207,818	+5.62(+2.42%)
Feb 14, 2024	244.97	249.96	231.80	232.50	301,686	-3.81(-1.61%)
Feb 13, 2024	238.59	239.69	232.32	236.31	231,252	-9.34(-3.80%)
Feb 12, 2024	244.28	246.72	242.22	245.65	132,835	+1.37(+0.56%)
Feb 09, 2024	238.96	246.54	237.33	244.28	393,495	+7.16(+3.02%)
Feb 08, 2024	230.32	237.48	228.86	237.12	171,045	+6.94(+3.01%)
Feb 07, 2024	224.83	230.40	223.46	230.18	82,127	+6.81(+3.05%)
Feb 06, 2024	225.48	227.94	221.71	223.37	133,805	-2.78(-1.23%)
Feb 05, 2024	229.34	229.57	222.87	226.15	128,682	-5.56(-2.40%)
Feb 02, 2024	229.90	232.98	227.97	231.71	109,299	+0.46(+0.20%)
Feb 01, 2024	227.72	232.87	226.34	231.25	185,672	+5.78(+2.56%)
Jan 31, 2024	230.01	230.82	224.23	225.47	174,958	-4.27(-1.86%)
Jan 30, 2024	220.03	234.26	218.83	229.74	261,549	+8.63(+3.90%)
Jan 29, 2024	221.64	222.34	219.53	221.11	122,155	+0.31(+0.14%)
Jan 26, 2024	221.30	223.15	218.79	220.80	114,255	+1.69(+0.77%)
Jan 25, 2024	219.97	220.30	217.55	219.11	104,855	+2.72(+1.26%)
Jan 24, 2024	219.11	221.88	214.99	216.39	145,173	+1.10(+0.51%)
Jan 23, 2024	220.76	221.86	214.59	215.29	120,061	-2.59(-1.19%)
Jan 22, 2024	213.36	218.16	213.04	217.88	228,163	+5.91(+2.79%)
Jan 19, 2024	213.17	214.29	209.97	211.97	117,287	-0.24(-0.11%)
Jan 18, 2024	211.77	212.21	208.03	212.21	146,376	+2.72(+1.30%)
Jan 17, 2024	208.34	212.97	208.30	209.49	157,885	-2.07(-0.98%)
Jan 16, 2024	214.08	215.58	210.97	211.56	195,230	-4.72(-2.18%)
Jan 12, 2024	216.72	216.98	213.66	216.28	140,611	+1.52(+0.71%)
Jan 11, 2024	213.73	215.15	211.49	214.76	173,135	+1.30(+0.61%)
Jan 10, 2024	212.29	214.34	210.44	213.46	88,688	+0.27(+0.13%)
Jan 09, 2024	211.92	213.66	206.97	213.19	140,390	-1.78(-0.83%)
Jan 08, 2024	216.03	216.03	213.69	214.97	189,521	+0.13(+0.06%)
Jan 05, 2024	217.50	218.56	214.04	214.84	192,021	-4.31(-1.97%)
Jan 04, 2024	215.11	219.63	212.29	219.15	194,163	+4.58(+2.13%)
Jan 03, 2024	214.37	215.90	209.98	214.57	415,187	-0.40(-0.19%)
Jan 02, 2024	212.42	219.57	212.28	214.97	283,755	+1.42(+0.66%)
Dec 29, 2023	213.54	215.00	211.81	213.55	126,511	-0.81(-0.38%)
Dec 28, 2023	214.68	216.56	213.31	214.36	89,645	-0.42(-0.20%)
Dec 27, 2023	215.78	217.70	214.04	214.78	193,151	-0.17(-0.08%)
Dec 26, 2023	214.26	218.95	214.26	214.95	208,334	+1.11(+0.52%)
Dec 22, 2023	218.25	218.25	212.91	213.84	165,183	-3.11(-1.43%)
Dec 21, 2023	218.07	220.55	214.82	216.95	109,085	+2.05(+0.95%)
Dec 20, 2023	216.77	221.47	214.75	214.90	159,800	-0.94(-0.44%)
Dec 19, 2023	215.54	217.34	214.37	215.84	139,608	+2.61(+1.22%)
Dec 18, 2023	213.82	214.90	211.31	213.23	176,168	+1.98(+0.94%)
Dec 15, 2023	211.95	214.38	209.14	211.25	1,165,017	+1.30(+0.62%)
Dec 14, 2023	207.34	214.58	205.45	209.95	354,146	+6.68(+3.29%)
Dec 13, 2023	196.77	203.56	191.09	203.27	256,530	+7.42(+3.79%)
Dec 12, 2023	195.25	198.03	192.29	195.85	228,004	+0.73(+0.37%)
Dec 11, 2023	192.52	195.62	192.52	195.12	118,767	+3.24(+1.69%)
Dec 08, 2023	190.81	194.42	190.68	191.88	176,601	+1.46(+0.77%)
Dec 07, 2023	191.56	191.84	188.72	190.43	94,543	-0.74(-0.39%)
Dec 06, 2023	188.19	193.08	188.19	191.16	168,556	+5.10(+2.74%)
Dec 05, 2023	188.34	189.94	184.05	186.07	127,359	-3.79(-2.00%)
Dec 04, 2023	186.72	190.56	186.51	189.85	114,501	+1.51(+0.80%)
Dec 01, 2023	183.96	189.60	183.16	188.34	189,276	+4.09(+2.22%)
Nov 30, 2023	185.69	185.69	183.21	184.26	162,587	-0.04(-0.02%)
Nov 29, 2023	190.22	190.35	181.77	184.30	175,271	-2.99(-1.60%)
Nov 28, 2023	195.91	195.91	185.94	187.29	438,053	-8.68(-4.43%)
Nov 27, 2023	196.02	197.13	194.31	195.96	110,865	-0.86(-0.44%)
Nov 24, 2023	194.21	197.29	194.21	196.82	43,082	+2.44(+1.25%)
Nov 22, 2023	196.66	198.54	193.98	194.38	86,665	-0.14(-0.07%)
Nov 21, 2023	191.87	195.97	191.87	194.52	121,128	+2.24(+1.16%)
Nov 20, 2023	194.35	194.47	190.59	192.28	135,979	-1.41(-0.73%)
Nov 17, 2023	194.05	195.57	192.61	193.69	193,972	+0.74(+0.38%)
Nov 16, 2023	199.36	200.31	190.66	192.95	169,461	-7.36(-3.67%)
Nov 15, 2023	199.53	205.14	199.09	200.31	191,609	+0.42(+0.21%)
Nov 14, 2023	190.21	203.07	190.21	199.89	308,343	+13.18(+7.06%)
Nov 13, 2023	185.84	189.15	185.84	186.72	105,562	+0.42(+0.23%)
Nov 10, 2023	184.09	186.62	180.66	186.30	166,035	+3.93(+2.15%)
Nov 09, 2023	187.72	189.10	181.96	182.37	147,292	-3.37(-1.81%)
Nov 08, 2023	183.15	186.69	181.46	185.74	159,249	+2.98(+1.63%)
Nov 07, 2023	185.41	186.18	182.33	182.76	101,639	-3.02(-1.63%)
Nov 06, 2023	188.41	189.15	184.56	185.78	137,936	-2.70(-1.43%)
Nov 03, 2023	184.96	190.72	183.28	188.47	148,437	+6.26(+3.43%)
Nov 02, 2023	180.59	182.69	178.85	182.22	144,525	+3.37(+1.88%)
Nov 01, 2023	178.31	179.84	176.55	178.85	137,696	+0.06(+0.03%)
Oct 31, 2023	178.30	179.90	175.89	178.79	186,439	+0.50(+0.28%)
Oct 30, 2023	178.54	180.54	176.53	178.29	244,726	+1.39(+0.79%)
Oct 27, 2023	177.18	179.28	174.10	176.90	312,805	-0.28(-0.16%)
Oct 26, 2023	176.87	178.15	172.57	177.18	278,850	+2.18(+1.25%)
Oct 25, 2023	172.36	178.01	168.15	175.00	486,541	+6.73(+4.00%)
Oct 24, 2023	174.18	175.37	166.13	168.27	325,969	-1.90(-1.12%)
Oct 23, 2023	169.35	172.22	168.46	170.17	260,515	+0.59(+0.35%)
Oct 20, 2023	173.21	174.91	169.22	169.58	245,801	-3.58(-2.07%)
Oct 19, 2023	176.21	176.55	172.43	173.16	272,365	-2.00(-1.14%)
Oct 18, 2023	182.21	182.84	174.18	175.16	263,135	-9.04(-4.91%)
Oct 17, 2023	179.40	185.99	179.40	184.20	195,864	+3.84(+2.13%)
Oct 16, 2023	178.74	182.11	178.64	180.36	190,013	+2.19(+1.23%)
Oct 13, 2023	187.50	188.82	176.74	178.17	353,980	-8.68(-4.64%)
Oct 12, 2023	191.26	191.26	186.50	186.85	258,847	-4.40(-2.30%)
Oct 11, 2023	192.14	192.43	189.63	191.25	156,255	+1.25(+0.66%)
Oct 10, 2023	186.30	191.96	186.30	190.00	205,349	+3.93(+2.11%)
Oct 09, 2023	180.92	186.54	180.92	186.07	184,148	+4.30(+2.37%)
Oct 06, 2023	176.38	183.41	176.38	181.77	221,869	+5.05(+2.86%)
Oct 05, 2023	175.29	177.65	174.96	176.72	151,983	+1.38(+0.79%)
Oct 04, 2023	176.94	178.21	174.28	175.34	217,397	-1.73(-0.98%)
Oct 03, 2023	179.10	180.68	175.81	177.07	184,435	-3.01(-1.67%)
Oct 02, 2023	182.47	184.91	179.13	180.08	191,054	-2.32(-1.27%)
Sep 29, 2023	186.16	186.16	182.03	182.40	138,605	-2.24(-1.21%)
Sep 28, 2023	181.25	186.06	179.10	184.63	314,423	+4.13(+2.29%)
Sep 27, 2023	177.39	181.10	176.74	180.51	269,999	+5.21(+2.97%)
Sep 26, 2023	178.77	178.94	174.47	175.30	286,754	-3.50(-1.96%)
Sep 25, 2023	173.22	179.26	177.12	178.80	212,365	+4.63(+2.66%)
Sep 22, 2023	175.01	177.94	174.02	174.17	297,427	-0.17(-0.10%)
Sep 21, 2023	175.68	177.95	174.18	174.34	258,836	-3.04(-1.71%)
Sep 20, 2023	178.94	181.04	177.34	177.38	304,786	-1.05(-0.59%)
Sep 19, 2023	176.00	179.30	175.87	178.43	295,304	+2.71(+1.54%)
Sep 18, 2023	173.56	177.26	173.56	175.72	211,052	+3.06(+1.77%)
Sep 15, 2023	174.68	176.06	171.02	172.66	811,637	-2.02(-1.16%)
Sep 14, 2023	169.74	175.94	167.97	174.68	299,333	+6.70(+3.99%)
Sep 13, 2023	166.47	168.96	163.00	167.98	255,720	+1.10(+0.66%)
Sep 12, 2023	166.29	169.28	165.63	166.88	187,918	-0.10(-0.06%)
Sep 11, 2023	167.35	168.64	166.36	166.98	196,645	+1.03(+0.62%)
Sep 08, 2023	164.94	166.12	163.46	165.95	148,200	+0.24(+0.14%)
Sep 07, 2023	168.00	168.52	164.94	165.71	218,114	-2.58(-1.53%)
Sep 06, 2023	164.42	168.64	164.42	168.29	227,108	+4.61(+2.82%)
Sep 05, 2023	164.69	166.08	161.34	163.68	323,901	-3.00(-1.80%)
Sep 01, 2023	166.33	167.74	164.77	166.68	188,879	+1.93(+1.17%)
Aug 31, 2023	165.31	166.06	162.15	164.75	175,165	-0.56(-0.34%)
Aug 30, 2023	165.58	166.14	163.66	165.31	203,381	-0.02(-0.01%)
Aug 29, 2023	162.32	165.40	161.31	165.33	162,090	+2.40(+1.47%)
Aug 28, 2023	160.84	163.67	160.14	162.93	169,347	+3.30(+2.07%)
Aug 25, 2023	160.88	162.41	157.35	159.63	139,551	-0.91(-0.57%)
Aug 24, 2023	161.93	163.43	158.46	160.54	181,500	-2.11(-1.30%)
Aug 23, 2023	159.63	163.47	157.72	162.65	137,641	+3.26(+2.04%)
Aug 22, 2023	161.58	161.62	157.74	159.39	279,458	-0.36(-0.23%)
Aug 21, 2023	160.24	161.56	157.06	159.75	155,377	-0.61(-0.38%)
Aug 18, 2023	156.19	161.20	156.19	160.36	278,536	+2.23(+1.41%)
Aug 17, 2023	161.41	162.89	157.96	158.13	136,968	-3.09(-1.92%)
Aug 16, 2023	166.43	168.89	161.00	161.22	167,388	-5.96(-3.56%)
Aug 15, 2023	164.75	168.15	163.54	167.18	147,352	+1.24(+0.75%)
Aug 14, 2023	164.60	166.39	160.95	165.94	207,251	+1.03(+0.62%)
Aug 11, 2023	164.82	165.59	163.12	164.91	200,753	-0.73(-0.44%)
Aug 10, 2023	166.94	169.37	162.66	165.64	177,102	-1.33(-0.80%)
Aug 09, 2023	169.87	170.43	165.94	166.97	135,176	-2.54(-1.50%)
Aug 08, 2023	168.80	170.86	167.39	169.51	166,374	-1.26(-0.74%)
Aug 07, 2023	165.79	171.68	164.39	170.77	166,563	+4.98(+3.00%)
Aug 04, 2023	165.78	166.96	163.66	165.79	169,386	+0.79(+0.48%)
Aug 03, 2023	166.64	166.64	161.56	165.00	229,194	-1.79(-1.07%)
Aug 02, 2023	172.02	174.46	166.28	166.79	243,560	-5.84(-3.38%)
Aug 01, 2023	170.77	174.27	169.71	172.63	321,176	+2.00(+1.17%)
Jul 31, 2023	165.85	171.70	164.62	170.63	337,444	+5.17(+3.12%)
Jul 28, 2023	164.67	166.29	163.21	165.46	242,263	+1.46(+0.89%)
Jul 27, 2023	162.56	169.44	161.05	164.00	401,261	+4.48(+2.81%)
Jul 26, 2023	154.95	162.41	150.46	159.52	973,830	-1.51(-0.94%)
Jul 25, 2023	162.66	164.31	159.10	161.03	487,313	-1.59(-0.98%)
Jul 24, 2023	163.57	166.33	161.82	162.62	361,901	-0.61(-0.37%)
Jul 21, 2023	168.54	171.18	162.45	163.23	407,031	-4.69(-2.79%)
Jul 20, 2023	174.13	175.11	167.72	167.92	303,568	-5.29(-3.05%)
Jul 19, 2023	178.12	178.12	172.79	173.21	268,545	-3.65(-2.06%)
Jul 18, 2023	170.78	177.15	169.37	176.86	450,631	+6.34(+3.72%)
Jul 17, 2023	175.94	177.24	170.26	170.52	315,582	-5.55(-3.15%)
Jul 14, 2023	178.85	178.85	173.14	176.07	188,847	-3.41(-1.90%)
Jul 13, 2023	178.97	180.64	177.87	179.48	141,079	+0.76(+0.43%)
Jul 12, 2023	181.53	181.93	178.25	178.72	129,873	+0.99(+0.56%)
Jul 11, 2023	181.38	181.38	177.72	177.73	107,642	-2.40(-1.33%)
Jul 10, 2023	175.69	180.44	175.40	180.13	113,276	+3.98(+2.26%)
Jul 07, 2023	174.02	178.18	172.04	176.15	195,227	+2.40(+1.38%)
Jul 06, 2023	178.12	181.73	173.38	173.75	226,299	-6.54(-3.63%)
Jul 05, 2023	185.55	185.88	179.34	180.29	289,058	-6.32(-3.39%)
Jul 03, 2023	185.86	188.30	185.32	186.60	80,879	+0.76(+0.41%)
Jun 30, 2023	187.91	187.91	184.49	185.84	156,938	+0.43(+0.23%)
Jun 29, 2023	183.81	188.42	181.93	185.41	186,967	+1.02(+0.55%)
Jun 28, 2023	182.28	185.95	180.01	184.40	201,947	+3.21(+1.77%)
Jun 27, 2023	171.42	182.88	171.42	181.19	280,427	+10.49(+6.14%)
Jun 26, 2023	173.53	177.41	170.51	170.70	185,556	-1.44(-0.84%)
Jun 23, 2023	174.84	177.28	170.44	172.14	405,184	-4.80(-2.71%)
Jun 22, 2023	176.42	179.47	174.51	176.94	161,499	+0.74(+0.42%)
Jun 21, 2023	175.16	179.36	174.27	176.20	218,064	+0.73(+0.42%)
Jun 20, 2023	173.72	177.42	172.87	175.47	236,867	+1.48(+0.85%)
Jun 16, 2023	177.50	177.50	171.93	173.99	538,827	-3.80(-2.14%)
Jun 15, 2023	182.61	183.38	170.13	177.79	445,952	+11.25(+6.75%)
May 08, 2023	168.37	168.60	164.59	166.54	242,859	-0.01(-0.01%)
May 05, 2023	164.92	167.27	163.92	166.55	179,158	+4.91(+3.04%)
May 04, 2023	163.16	164.12	158.14	161.65	498,309	-2.92(-1.77%)
May 03, 2023	164.19	167.92	164.19	164.56	260,727	+1.71(+1.05%)
May 02, 2023	160.95	164.84	160.04	162.85	456,737	+0.92(+0.57%)
May 01, 2023	156.32	163.41	155.24	161.94	425,312	+5.68(+3.63%)
Apr 28, 2023	152.41	157.35	151.46	156.26	444,832	+2.88(+1.88%)
Apr 27, 2023	147.73	154.28	146.29	153.38	472,685	+7.70(+5.28%)
Apr 26, 2023	145.93	151.91	138.14	145.68	1,517,450	-15.80(-9.79%)
Apr 25, 2023	164.43	165.77	161.41	161.49	259,008	-4.13(-2.49%)
Apr 24, 2023	162.69	165.80	162.44	165.61	103,216	+2.96(+1.82%)
Apr 21, 2023	164.65	164.65	159.13	162.66	256,221	-2.80(-1.69%)
Apr 20, 2023	164.67	167.90	163.52	165.45	161,881	-0.28(-0.17%)
Apr 19, 2023	167.90	168.25	165.46	165.73	139,220	-2.98(-1.77%)
Apr 18, 2023	169.20	169.21	165.17	168.71	116,932	+1.24(+0.74%)
Apr 17, 2023	169.04	170.60	167.25	167.47	140,891	-0.72(-0.43%)
Apr 14, 2023	165.92	169.17	165.92	168.19	140,733	+2.24(+1.35%)
Apr 13, 2023	163.66	168.27	161.12	165.95	182,175	+3.42(+2.10%)
Apr 12, 2023	165.20	166.11	162.38	162.53	176,217	-0.64(-0.39%)
Apr 11, 2023	161.51	163.89	160.41	163.18	243,164	+2.25(+1.40%)
Apr 10, 2023	159.29	163.00	159.03	160.93	332,669	+1.63(+1.02%)
Apr 06, 2023	166.52	166.52	158.52	159.30	285,351	-7.15(-4.29%)
Apr 05, 2023	170.02	170.72	162.85	166.44	320,935	-4.40(-2.57%)
Apr 04, 2023	184.74	184.74	166.13	170.84	329,593	-13.79(-7.47%)